2,680€
1,52%
Echtzeit-Aktienkurs IZEA WLDWIDE NEW DL-,0001
Bid:
Ask:
Aktienkurse zur IZEA WLDWIDE NEW DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,66 | 2,74 | 2,65 | 2,70 | 1,12% | - |
| 13.08.2026 | 2,66 | 2,79 | 2,60 | 2,67 | -0,74% | - |
| 12.08.2026 | 2,80 | 2,87 | 2,64 | 2,69 | -13,23% | - |
| 11.08.2026 | 3,10 | 3,15 | 3,06 | 3,10 | -1,27% | - |
| 10.08.2026 | 3,03 | 3,14 | 3,00 | 3,14 | 3,97% | - |
| 07.08.2026 | 2,92 | 3,05 | 2,90 | 3,02 | -0,33% | - |
| 06.08.2026 | 3,06 | 3,14 | 3,01 | 3,03 | 1,00% | - |
| 05.08.2026 | 3,09 | 3,15 | 2,96 | 3,00 | -3,23% | - |
| 04.08.2026 | 3,00 | 3,14 | 2,99 | 3,10 | 1,97% | - |
| 03.08.2026 | 3,02 | 3,22 | 3,01 | 3,04 | 1,67% | - |
| 31.07.2026 | 2,95 | 3,04 | 2,90 | 2,99 | 1,01% | - |
| 30.07.2026 | 2,93 | 3,05 | 2,92 | 2,96 | 1,02% | - |
| 29.07.2026 | 3,02 | 3,09 | 2,92 | 2,93 | -2,33% | - |
| 28.07.2026 | 2,93 | 3,04 | 2,91 | 3,00 | 1,69% | - |
| 27.07.2026 | 3,00 | 3,09 | 2,93 | 2,95 | -1,67% | - |
| 24.07.2026 | 2,98 | 3,13 | 2,94 | 3,00 | 0,00% | - |
| 23.07.2026 | 2,84 | 3,08 | 2,84 | 3,00 | 0,00% | - |
| 22.07.2026 | 3,03 | 3,13 | 3,00 | 3,00 | -1,32% | - |
| 21.07.2026 | 3,06 | 3,15 | 3,04 | 3,04 | -0,98% | - |
| 20.07.2026 | 3,03 | 3,14 | 3,02 | 3,07 | 1,66% | - |
| 17.07.2026 | 2,92 | 3,06 | 2,92 | 3,02 | 1,00% | - |
| 16.07.2026 | 3,06 | 3,10 | 2,98 | 2,99 | -2,61% | - |
| 15.07.2026 | 3,15 | 3,17 | 3,07 | 3,07 | -2,54% | - |
| 14.07.2026 | 3,13 | 3,18 | 3,11 | 3,15 | 2,94% | - |
| 13.07.2026 | 3,13 | 3,14 | 3,06 | 3,06 | -3,77% | - |
| 10.07.2026 | 3,13 | 3,22 | 3,04 | 3,18 | 1,92% | - |
| 09.07.2026 | 3,19 | 3,24 | 3,12 | 3,12 | -0,95% | - |
| 08.07.2026 | 3,11 | 3,27 | 3,10 | 3,15 | 0,32% | - |
| 07.07.2026 | 3,23 | 3,29 | 3,13 | 3,14 | -1,88% | - |
| 06.07.2026 | 3,18 | 3,30 | 3,17 | 3,20 | 0,95% | - |
| 03.07.2026 | 3,17 | 3,17 | 3,15 | 3,17 | -0,63% | - |
| 02.07.2026 | 3,12 | 3,28 | 3,10 | 3,19 | -0,62% | - |
| 01.07.2026 | 3,23 | 3,33 | 3,17 | 3,21 | -1,23% | - |
| 30.06.2026 | 3,19 | 3,25 | 3,19 | 3,25 | 3,50% | - |
| 29.06.2026 | 3,17 | 3,23 | 3,12 | 3,14 | 0,32% | - |
| 26.06.2026 | 2,98 | 3,13 | 2,98 | 3,13 | 4,68% | - |
| 25.06.2026 | 3,06 | 3,11 | 2,99 | 2,99 | -3,24% | - |
| 24.06.2026 | 3,11 | 3,13 | 2,99 | 3,09 | -0,64% | - |
| 23.06.2026 | 3,00 | 3,13 | 2,97 | 3,11 | 2,98% | - |
| 22.06.2026 | 3,15 | 3,20 | 2,97 | 3,02 | -3,82% | - |
| 19.06.2026 | 3,15 | 3,15 | 3,14 | 3,14 | -0,32% | - |
| 18.06.2026 | 3,13 | 3,20 | 3,12 | 3,15 | 1,29% | - |
| 17.06.2026 | 3,15 | 3,21 | 3,07 | 3,11 | -1,27% | - |
| 16.06.2026 | 3,21 | 3,22 | 3,07 | 3,15 | 0,32% | - |
| 15.06.2026 | 3,15 | 3,25 | 3,08 | 3,14 | 0,32% | - |
| 12.06.2026 | 3,17 | 3,26 | 3,13 | 3,13 | -0,63% | - |
| 11.06.2026 | 3,16 | 3,29 | 3,15 | 3,15 | 0,64% | - |
| 10.06.2026 | 3,14 | 3,14 | 3,13 | 3,13 | -1,57% | - |
| 09.06.2026 | 3,19 | 3,31 | 3,17 | 3,18 | -2,15% | - |
| 08.06.2026 | 3,21 | 3,33 | 3,19 | 3,25 | 3,50% | - |
| 05.06.2026 | 3,25 | 3,31 | 3,14 | 3,14 | -4,56% | - |
| 04.06.2026 | 3,23 | 3,29 | 3,23 | 3,29 | -1,50% | - |
| 03.06.2026 | 3,35 | 3,36 | 3,34 | 3,34 | 2,45% | - |
| 01.06.2026 | 3,17 | 3,29 | 3,17 | 3,26 | 2,19% | - |
| 29.05.2026 | 3,19 | 3,27 | 3,15 | 3,19 | 0,63% | - |
| 28.05.2026 | 3,19 | 3,29 | 3,17 | 3,17 | -2,76% | - |
| 27.05.2026 | 3,21 | 3,27 | 3,15 | 3,26 | 0,62% | - |
| 26.05.2026 | 3,28 | 3,33 | 3,19 | 3,24 | -1,52% | - |
| 25.05.2026 | 3,28 | 3,29 | 3,28 | 3,29 | 1,23% | - |
| 22.05.2026 | 3,19 | 3,27 | 3,17 | 3,25 | 1,88% | - |
| 21.05.2026 | 3,21 | 3,32 | 3,15 | 3,19 | -2,15% | - |
| 20.05.2026 | 3,21 | 3,31 | 3,17 | 3,26 | -0,31% | - |
| 19.05.2026 | 3,27 | 3,32 | 3,24 | 3,27 | -0,61% | - |
| 18.05.2026 | 3,27 | 3,42 | 3,26 | 3,29 | -0,60% | - |
| 15.05.2026 | 3,23 | 3,37 | 3,17 | 3,31 | 4,09% | - |
| 14.05.2026 | 3,31 | 3,40 | 3,18 | 3,18 | -5,36% | - |
| 13.05.2026 | 3,50 | 3,87 | 3,25 | 3,36 | -6,41% | - |
| 12.05.2026 | 3,76 | 3,87 | 3,52 | 3,59 | -4,77% | - |
| 11.05.2026 | 3,69 | 3,84 | 3,67 | 3,77 | 1,89% | - |
| 08.05.2026 | 3,76 | 3,89 | 3,69 | 3,70 | -2,12% | - |
| 07.05.2026 | 3,74 | 3,88 | 3,73 | 3,78 | 2,72% | - |
| 06.05.2026 | 3,67 | 3,82 | 3,53 | 3,68 | 0,82% | 8.450,00 |
| 05.05.2026 | 3,54 | 3,68 | 3,42 | 3,65 | 6,10% | - |
| 04.05.2026 | 3,56 | 3,64 | 3,44 | 3,44 | -2,27% | - |
| 30.04.2026 | 3,65 | 3,68 | 3,50 | 3,52 | -5,63% | - |
| 29.04.2026 | 3,61 | 3,73 | 3,61 | 3,73 | 3,04% | - |
| 28.04.2026 | 3,65 | 3,73 | 3,60 | 3,62 | -1,09% | - |
| 27.04.2026 | 3,66 | 3,73 | 3,62 | 3,66 | -0,54% | - |
| 24.04.2026 | 3,65 | 3,75 | 3,64 | 3,68 | -1,34% | - |
| 23.04.2026 | 3,78 | 3,79 | 3,69 | 3,73 | -2,36% | - |
| 22.04.2026 | 3,76 | 3,82 | 3,63 | 3,82 | 1,60% | - |
| 21.04.2026 | 3,74 | 3,79 | 3,66 | 3,76 | 2,45% | - |
| 20.04.2026 | 3,68 | 3,68 | 3,54 | 3,67 | 0,27% | - |
| 17.04.2026 | 3,73 | 3,74 | 3,64 | 3,66 | -1,88% | - |
| 16.04.2026 | 3,67 | 3,74 | 3,60 | 3,73 | 1,63% | - |
| 15.04.2026 | 3,65 | 3,82 | 3,58 | 3,67 | 0,55% | - |
| 14.04.2026 | 3,61 | 3,65 | 3,48 | 3,65 | 6,10% | - |
| 13.04.2026 | 3,32 | 3,47 | 3,32 | 3,44 | 4,88% | - |
| 10.04.2026 | 3,11 | 3,38 | 3,11 | 3,28 | 7,19% | - |
| 09.04.2026 | 3,09 | 3,25 | 3,06 | 3,06 | -2,24% | - |
| 08.04.2026 | 3,14 | 3,22 | 3,10 | 3,13 | 1,29% | - |
| 07.04.2026 | 3,12 | 3,22 | 3,05 | 3,09 | 0,98% | - |
| 02.04.2026 | 2,96 | 3,07 | 2,96 | 3,06 | 2,68% | - |
| 01.04.2026 | 3,04 | 3,14 | 2,96 | 2,98 | -1,97% | - |
| 31.03.2026 | 3,05 | 3,14 | 3,04 | 3,04 | -0,33% | - |
| 30.03.2026 | 3,02 | 3,12 | 2,97 | 3,05 | 1,67% | - |
| 27.03.2026 | 3,06 | 3,09 | 2,94 | 3,00 | -1,96% | - |
| 26.03.2026 | 3,12 | 3,19 | 3,06 | 3,06 | 0,00% | - |
| 25.03.2026 | 3,28 | 3,34 | 3,06 | 3,06 | -6,42% | - |
| 24.03.2026 | 3,39 | 3,42 | 3,26 | 3,27 | -3,25% | - |